KissMeData/309930/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203700	4812236790	5390	5390	5390	5390	18738
3	20230731	203600	4812236790	5390	5390	5390	5390	0
4	20230731	203500	4812236790	5390	5390	5390	5390	0
5	20230731	203400	4812236790	5390	5390	5390	5390	0
6	20230731	203300	4812236790	5390	5390	5390	5390	0
7	20230731	203200	4812236790	5390	5390	5390	5390	0
8	20230731	203100	4812236790	5390	5390	5390	5390	0
9	20230731	203000	4812236790	5390	5390	5390	5390	0
10	20230731	202900	4812236790	5390	5390	5390	5390	0
11	20230731	202800	4812236790	5390	5390	5390	5390	0
12	20230731	202700	4812236790	5390	5390	5390	5390	0
13	20230731	202600	4812236790	5390	5390	5390	5390	0
14	20230731	202500	4812236790	5390	5390	5390	5390	0
15	20230731	202400	4812236790	5390	5390	5390	5390	0
16	20230731	202300	4812236790	5390	5390	5390	5390	0
17	20230731	202200	4812236790	5390	5390	5390	5390	0
18	20230731	202100	4812236790	5390	5390	5390	5390	0
19	20230731	202000	4812236790	5390	5390	5390	5390	0
20	20230731	201900	4812236790	5390	5390	5390	5390	0
21	20230731	201800	4812236790	5390	5390	5390	5390	0
22	20230731	201700	4812236790	5390	5390	5390	5390	0
23	20230731	201600	4812236790	5390	5390	5390	5390	0
24	20230731	201500	4812236790	5390	5390	5390	5390	0
25	20230731	201400	4812236790	5390	5390	5390	5390	0
26	20230731	201300	4812236790	5390	5390	5390	5390	0
27	20230731	201200	4812236790	5390	5390	5390	5390	0
28	20230731	201100	4812236790	5390	5390	5390	5390	0
29	20230731	201000	4812236790	5390	5390	5390	5390	0
30	20230731	200900	4812236790	5390	5390	5390	5390	0
31	20230731	200800	4812236790	5390	5390	5390	5390	0
32	20230731	200700	4812236790	5390	5390	5390	5390	18738
33	20230731	200600	4812236790	5390	5390	5390	5390	0
34	20230731	200500	4812236790	5390	5390	5390	5390	0
35	20230731	200400	4812236790	5390	5390	5390	5390	0
36	20230731	200300	4812236790	5390	5390	5390	5390	0
37	20230731	200200	4812236790	5390	5390	5390	5390	0
38	20230731	200100	4812236790	5390	5390	5390	5390	0
39	20230731	200000	4812236790	5390	5390	5390	5390	0
40	20230731	195900	4812236790	5390	5390	5390	5390	0
41	20230731	195800	4812236790	5390	5390	5390	5390	0
42	20230731	195700	4812236790	5390	5390	5390	5390	0
43	20230731	195600	4812236790	5390	5390	5390	5390	0
44	20230731	195500	4812236790	5390	5390	5390	5390	0
45	20230731	195400	4812236790	5390	5390	5390	5390	0
46	20230731	195300	4812236790	5390	5390	5390	5390	0
47	20230731	195200	4812236790	5390	5390	5390	5390	0
48	20230731	195100	4812236790	5390	5390	5390	5390	0
49	20230731	195000	4812236790	5390	5390	5390	5390	0
50	20230731	194900	4812236790	5390	5390	5390	5390	0
51	20230731	194800	4812236790	5390	5390	5390	5390	0
52	20230731	194700	4812236790	5390	5390	5390	5390	0
53	20230731	194600	4812236790	5390	5390	5390	5390	0
54	20230731	194500	4812236790	5390	5390	5390	5390	0
55	20230731	194400	4812236790	5390	5390	5390	5390	0
56	20230731	194300	4812236790	5390	5390	5390	5390	0
57	20230731	194200	4812236790	5390	5390	5390	5390	0
58	20230731	194100	4812236790	5390	5390	5390	5390	0
59	20230731	194000	4812236790	5390	5390	5390	5390	0
60	20230731	193900	4812236790	5390	5390	5390	5390	0
61	20230731	193800	4812236790	5390	5390	5390	5390	0
62	20230731	193700	4812236790	5390	5390	5390	5390	18738
63	20230731	193600	4812236790	5390	5390	5390	5390	0
64	20230731	193500	4812236790	5390	5390	5390	5390	0
65	20230731	193400	4812236790	5390	5390	5390	5390	0
66	20230731	193300	4812236790	5390	5390	5390	5390	0
67	20230731	193200	4812236790	5390	5390	5390	5390	0
68	20230731	193100	4812236790	5390	5390	5390	5390	0
69	20230731	193000	4812236790	5390	5390	5390	5390	0
70	20230731	192900	4812236790	5390	5390	5390	5390	0
71	20230731	192800	4812236790	5390	5390	5390	5390	0
72	20230731	192700	4812236790	5390	5390	5390	5390	0
73	20230731	192600	4812236790	5390	5390	5390	5390	0
74	20230731	192500	4812236790	5390	5390	5390	5390	0
75	20230731	192400	4812236790	5390	5390	5390	5390	0
76	20230731	192300	4812236790	5390	5390	5390	5390	0
77	20230731	192200	4812236790	5390	5390	5390	5390	0
78	20230731	192100	4812236790	5390	5390	5390	5390	0
79	20230731	192000	4812236790	5390	5390	5390	5390	0
80	20230731	191900	4812236790	5390	5390	5390	5390	0
81	20230731	191800	4812236790	5390	5390	5390	5390	0
82	20230731	191700	4812236790	5390	5390	5390	5390	0
83	20230731	191600	4812236790	5390	5390	5390	5390	0
84	20230731	191500	4812236790	5390	5390	5390	5390	0
85	20230731	191400	4812236790	5390	5390	5390	5390	0
86	20230731	191300	4812236790	5390	5390	5390	5390	0
87	20230731	191200	4812236790	5390	5390	5390	5390	0
88	20230731	191100	4812236790	5390	5390	5390	5390	0
89	20230731	191000	4812236790	5390	5390	5390	5390	0
90	20230731	190900	4812236790	5390	5390	5390	5390	0
91	20230731	190800	4812236790	5390	5390	5390	5390	0
92	20230731	190700	4812236790	5390	5390	5390	5390	18738
93	20230731	190600	4812236790	5390	5390	5390	5390	0
94	20230731	190500	4812236790	5390	5390	5390	5390	0
95	20230731	190400	4812236790	5390	5390	5390	5390	0
96	20230731	190300	4812236790	5390	5390	5390	5390	0
97	20230731	190200	4812236790	5390	5390	5390	5390	0
98	20230731	190100	4812236790	5390	5390	5390	5390	0
99	20230731	190000	4812236790	5390	5390	5390	5390	0
100	20230731	185900	4812236790	5390	5390	5390	5390	0
101	20230731	185800	4812236790	5390	5390	5390	5390	0
102	20230731	185700	4812236790	5390	5390	5390	5390	0
103	20230731	185600	4812236790	5390	5390	5390	5390	0
104	20230731	185500	4812236790	5390	5390	5390	5390	0
105	20230731	185400	4812236790	5390	5390	5390	5390	0
106	20230731	185300	4812236790	5390	5390	5390	5390	0
107	20230731	185200	4812236790	5390	5390	5390	5390	0
108	20230731	185100	4812236790	5390	5390	5390	5390	0
109	20230731	185000	4812236790	5390	5390	5390	5390	0
110	20230731	184900	4812236790	5390	5390	5390	5390	0
111	20230731	184800	4812236790	5390	5390	5390	5390	0
112	20230731	184700	4812236790	5390	5390	5390	5390	0
113	20230731	184600	4812236790	5390	5390	5390	5390	0
114	20230731	184500	4812236790	5390	5390	5390	5390	0
115	20230731	184400	4812236790	5390	5390	5390	5390	0
116	20230731	184300	4812236790	5390	5390	5390	5390	0
117	20230731	184200	4812236790	5390	5390	5390	5390	0
118	20230731	184100	4812236790	5390	5390	5390	5390	0
119	20230731	184000	4812236790	5390	5390	5390	5390	0
120	20230731	183900	4812236790	5390	5390	5390	5390	0
121	20230731	183800	4812236790	5390	5390	5390	5390	0
122	20230731	183700	4812236790	5390	5390	5390	5390	18738
123	20230731	183600	4812236790	5390	5390	5390	5390	0
124	20230731	183500	4812236790	5390	5390	5390	5390	0
125	20230731	183400	4812236790	5390	5390	5390	5390	0
126	20230731	183300	4812236790	5390	5390	5390	5390	0
127	20230731	183200	4812236790	5390	5390	5390	5390	0
128	20230731	183100	4812236790	5390	5390	5390	5390	0
129	20230731	183000	4812236790	5390	5390	5390	5390	0
130	20230731	182900	4812236790	5390	5390	5390	5390	0
131	20230731	182800	4812236790	5390	5390	5390	5390	0
132	20230731	182700	4812236790	5390	5390	5390	5390	0
133	20230731	182600	4812236790	5390	5390	5390	5390	0
134	20230731	182500	4812236790	5390	5390	5390	5390	0
135	20230731	182400	4812236790	5390	5390	5390	5390	0
136	20230731	182300	4812236790	5390	5390	5390	5390	0
137	20230731	182200	4812236790	5390	5390	5390	5390	0
138	20230731	182100	4812236790	5390	5390	5390	5390	0
139	20230731	182000	4812236790	5390	5390	5390	5390	0
140	20230731	181900	4812236790	5390	5390	5390	5390	0
141	20230731	181800	4812236790	5390	5390	5390	5390	0
142	20230731	181700	4812236790	5390	5390	5390	5390	0
143	20230731	181600	4812236790	5390	5390	5390	5390	0
144	20230731	181500	4812236790	5390	5390	5390	5390	0
145	20230731	181400	4812236790	5390	5390	5390	5390	0
146	20230731	181300	4812236790	5390	5390	5390	5390	0
147	20230731	181200	4812236790	5390	5390	5390	5390	0
148	20230731	181100	4812236790	5390	5390	5390	5390	0
149	20230731	181000	4812236790	5390	5390	5390	5390	0
150	20230731	180900	4812236790	5390	5390	5390	5390	0
151	20230731	180800	4812236790	5390	5390	5390	5390	0
152	20230731	180700	4812236790	5390	5390	5390	5390	18738
153	20230731	180600	4812236790	5390	5390	5390	5390	0
154	20230731	180500	4812236790	5390	5390	5390	5390	0
155	20230731	180400	4812236790	5390	5390	5390	5390	0
156	20230731	180300	4812236790	5390	5390	5390	5390	0
157	20230731	180200	4812236790	5390	5390	5390	5390	0
158	20230731	180100	4812236790	5390	5390	5390	5390	0
159	20230731	180000	4812236790	5390	5390	5390	5390	0
160	20230731	175900	4812236790	5390	5390	5390	5390	0
161	20230731	175800	4812236790	5390	5390	5390	5390	0
162	20230731	175700	4812236790	5390	5390	5390	5390	0
163	20230731	175600	4812236790	5390	5390	5390	5390	0
164	20230731	175500	4812236790	5390	5390	5390	5390	0
165	20230731	175400	4812236790	5390	5390	5390	5390	0
166	20230731	175300	4812236790	5390	5390	5390	5390	0
167	20230731	175200	4812236790	5390	5390	5390	5390	0
168	20230731	175100	4812236790	5390	5390	5390	5390	0
169	20230731	175000	4812236790	5390	5390	5390	5390	0
170	20230731	174900	4812236790	5390	5390	5390	5390	0
171	20230731	174800	4812236790	5390	5390	5390	5390	0
172	20230731	174700	4812236790	5390	5390	5390	5390	0
173	20230731	174600	4812236790	5390	5390	5390	5390	0
174	20230731	174500	4812236790	5390	5390	5390	5390	0
175	20230731	174400	4812236790	5390	5390	5390	5390	0
176	20230731	174300	4812236790	5390	5390	5390	5390	0
177	20230731	174200	4812236790	5390	5390	5390	5390	0
178	20230731	174100	4812236790	5390	5390	5390	5390	0
179	20230731	174000	4812236790	5390	5390	5390	5390	0
180	20230731	173900	4812236790	5390	5390	5390	5390	0
181	20230731	173800	4812236790	5390	5390	5390	5390	0
182	20230731	173700	4812236790	5390	5390	5390	5390	18738
183	20230731	173600	4812236790	5390	5390	5390	5390	0
184	20230731	173500	4812236790	5390	5390	5390	5390	0
185	20230731	173400	4812236790	5390	5390	5390	5390	0
186	20230731	173300	4812236790	5390	5390	5390	5390	0
187	20230731	173200	4812236790	5390	5390	5390	5390	0
188	20230731	173100	4812236790	5390	5390	5390	5390	0
189	20230731	173000	4812236790	5390	5390	5390	5390	0
190	20230731	172900	4812236790	5390	5390	5390	5390	0
191	20230731	172800	4812236790	5390	5390	5390	5390	0
192	20230731	172700	4812236790	5390	5390	5390	5390	0
193	20230731	172600	4812236790	5390	5390	5390	5390	0
194	20230731	172500	4812236790	5390	5390	5390	5390	0
195	20230731	172400	4812236790	5390	5390	5390	5390	0
196	20230731	172300	4812236790	5390	5390	5390	5390	0
197	20230731	172200	4812236790	5390	5390	5390	5390	0
198	20230731	172100	4812236790	5390	5390	5390	5390	0
199	20230731	172000	4812236790	5390	5390	5390	5390	0
200	20230731	171900	4812236790	5390	5390	5390	5390	0
201	20230731	171800	4812236790	5390	5390	5390	5390	0
202	20230731	171700	4812236790	5390	5390	5390	5390	0
203	20230731	171600	4812236790	5390	5390	5390	5390	0
204	20230731	171500	4812236790	5390	5390	5390	5390	0
205	20230731	171400	4812236790	5390	5390	5390	5390	0
206	20230731	171300	4812236790	5390	5390	5390	5390	0
207	20230731	171200	4812236790	5390	5390	5390	5390	0
208	20230731	171100	4812236790	5390	5390	5390	5390	0
209	20230731	171000	4812236790	5390	5390	5390	5390	0
210	20230731	170900	4812236790	5390	5390	5390	5390	0
211	20230731	170800	4812236790	5390	5390	5390	5390	0
212	20230731	170700	4812236790	5390	5390	5390	5390	18738
213	20230731	170600	4812236790	5390	5390	5390	5390	0
214	20230731	170500	4812236790	5390	5390	5390	5390	0
215	20230731	170400	4812236790	5390	5390	5390	5390	0
216	20230731	170300	4812236790	5390	5390	5390	5390	0
217	20230731	170200	4812236790	5390	5390	5390	5390	0
218	20230731	170100	4812236790	5390	5390	5390	5390	0
219	20230731	170000	4812236790	5390	5390	5390	5390	0
220	20230731	165900	4812236790	5390	5390	5390	5390	0
221	20230731	165800	4812236790	5390	5390	5390	5390	0
222	20230731	165700	4812236790	5390	5390	5390	5390	0
223	20230731	165600	4812236790	5390	5390	5390	5390	0
224	20230731	165500	4812236790	5390	5390	5390	5390	0
225	20230731	165400	4812236790	5390	5390	5390	5390	0
226	20230731	165300	4812236790	5390	5390	5390	5390	0
227	20230731	165200	4812236790	5390	5390	5390	5390	0
228	20230731	165100	4812236790	5390	5390	5390	5390	0
229	20230731	165000	4812236790	5390	5390	5390	5390	0
230	20230731	164900	4812236790	5390	5390	5390	5390	0
231	20230731	164800	4812236790	5390	5390	5390	5390	0
232	20230731	164700	4812236790	5390	5390	5390	5390	0
233	20230731	164600	4812236790	5390	5390	5390	5390	0
234	20230731	164500	4812236790	5390	5390	5390	5390	0
235	20230731	164400	4812236790	5390	5390	5390	5390	0
236	20230731	164300	4812236790	5390	5390	5390	5390	0
237	20230731	164200	4812236790	5390	5390	5390	5390	0
238	20230731	164100	4812236790	5390	5390	5390	5390	0
239	20230731	164000	4812236790	5390	5390	5390	5390	0
240	20230731	163900	4812236790	5390	5390	5390	5390	0
241	20230731	163800	4812236790	5390	5390	5390	5390	0
242	20230731	163700	4812236790	5390	5390	5390	5390	18738
243	20230731	163600	4812236790	5390	5390	5390	5390	0
244	20230731	163500	4812236790	5390	5390	5390	5390	0
245	20230731	163400	4812236790	5390	5390	5390	5390	0
246	20230731	163300	4812236790	5390	5390	5390	5390	0
247	20230731	163200	4812236790	5390	5390	5390	5390	0
248	20230731	163100	4812236790	5390	5390	5390	5390	0
249	20230731	163000	4812236790	5390	5390	5390	5390	0
250	20230731	162900	4812236790	5390	5390	5390	5390	0
251	20230731	162800	4812236790	5390	5390	5390	5390	0
252	20230731	162700	4812236790	5390	5390	5390	5390	0
253	20230731	162600	4812236790	5390	5390	5390	5390	0
254	20230731	162500	4812236790	5390	5390	5390	5390	0
255	20230731	162400	4812236790	5390	5390	5390	5390	0
256	20230731	162300	4812236790	5390	5390	5390	5390	0
257	20230731	162200	4812236790	5390	5390	5390	5390	0
258	20230731	162100	4812236790	5390	5390	5390	5390	0
259	20230731	162000	4812236790	5390	5390	5390	5390	0
260	20230731	161900	4812236790	5390	5390	5390	5390	0
261	20230731	161800	4812236790	5390	5390	5390	5390	0
262	20230731	161700	4812236790	5390	5390	5390	5390	0
263	20230731	161600	4812236790	5390	5390	5390	5390	0
264	20230731	161500	4812236790	5390	5390	5390	5390	0
265	20230731	161400	4812236790	5390	5390	5390	5390	0
266	20230731	161300	4812236790	5390	5390	5390	5390	0
267	20230731	161200	4812236790	5390	5390	5390	5390	0
268	20230731	161100	4812236790	5390	5390	5390	5390	0
269	20230731	161000	4812236790	5390	5390	5390	5390	0
270	20230731	160900	4812236790	5390	5390	5390	5390	0
271	20230731	160800	4812236790	5390	5390	5390	5390	0
272	20230731	160700	4812236790	5390	5390	5390	5390	18738
273	20230731	160600	4812236790	5390	5390	5390	5390	0
274	20230731	160500	4812236790	5390	5390	5390	5390	0
275	20230731	160400	4812236790	5390	5390	5390	5390	0
276	20230731	160300	4812236790	5390	5390	5390	5390	0
277	20230731	160200	4812236790	5390	5390	5390	5390	0
278	20230731	160100	4812236790	5390	5390	5390	5390	0
279	20230731	160000	4812236790	5390	5390	5390	5390	0
280	20230731	155900	4812236790	5390	5390	5390	5390	0
281	20230731	155800	4812236790	5390	5390	5390	5390	0
282	20230731	155700	4812236790	5390	5390	5390	5390	0
283	20230731	155600	4812236790	5390	5390	5390	5390	0
284	20230731	155500	4812236790	5390	5390	5390	5390	0
285	20230731	155400	4812236790	5390	5390	5390	5390	0
286	20230731	155300	4812236790	5390	5390	5390	5390	0
287	20230731	155200	4812236790	5390	5390	5390	5390	0
288	20230731	155100	4812236790	5390	5390	5390	5390	0
289	20230731	155000	4812236790	5390	5390	5390	5390	0
290	20230731	154900	4812236790	5390	5390	5390	5390	0
291	20230731	154800	4812236790	5390	5390	5390	5390	0
292	20230731	154700	4812236790	5390	5390	5390	5390	0
293	20230731	154600	4812236790	5390	5390	5390	5390	0
294	20230731	154500	4812236790	5390	5390	5390	5390	0
295	20230731	154400	4812236790	5390	5390	5390	5390	0
296	20230731	154300	4812236790	5390	5390	5390	5390	0
297	20230731	154200	4812236790	5390	5390	5390	5390	0
298	20230731	154100	4812236790	5390	5390	5390	5390	0
299	20230731	154000	4812236790	5390	5390	5390	5390	0
300	20230731	153900	4812236790	5390	5390	5390	5390	0
301	20230731	153800	4812236790	5390	5390	5390	5390	0
302	20230731	153700	4812236790	5390	5390	5390	5390	18738
303	20230731	153600	4812236790	5390	5390	5390	5390	0
304	20230731	153500	4812236790	5390	5390	5390	5390	0
305	20230731	153400	4812236790	5390	5390	5390	5390	0
306	20230731	153300	4812236790	5390	5390	5390	5390	0
307	20230731	153200	4812236790	5390	5390	5390	5390	0
308	20230731	153100	4812236790	5390	5390	5390	5390	0
309	20230731	153000	4812236790	5390	5390	5390	5390	18738
310	20230731	152900	4711238970	5340	5340	5340	5340	0
311	20230731	152800	4711238970	5340	5340	5340	5340	0
312	20230731	152700	4711238970	5340	5340	5340	5340	0
313	20230731	152600	4711238970	5340	5340	5340	5340	0
314	20230731	152500	4711238970	5340	5340	5340	5340	0
315	20230731	152400	4711238970	5340	5340	5340	5340	0
316	20230731	152300	4711238970	5340	5340	5340	5340	0
317	20230731	152200	4711238970	5340	5340	5340	5340	0
318	20230731	152100	4711238970	5340	5340	5340	5340	0
319	20230731	152000	4711238970	5340	5340	5340	5340	0
320	20230731	151900	4711238970	5340	5350	5360	5340	3233
321	20230731	151800	4693932050	5350	5360	5360	5340	1374
322	20230731	151700	4686576010	5360	5350	5360	5340	1080
323	20230731	151600	4680793890	5350	5340	5350	5330	3670
324	20230731	151500	4661160850	5330	5330	5340	5330	238
325	20230731	151400	4659890940	5330	5340	5340	5330	874
326	20230731	151300	4655227050	5340	5330	5340	5330	332
327	20230731	151200	4653457390	5320	5330	5340	5320	385
328	20230731	151100	4651406140	5330	5340	5340	5330	1828
329	20230731	151000	4641653380	5350	5350	5360	5350	3047
330	20230731	150900	4625340390	5350	5350	5360	5350	2426
331	20230731	150800	4612355450	5360	5350	5360	5350	1469
332	20230731	150700	4604484020	5340	5350	5350	5340	651
333	20230731	150600	4601001520	5340	5350	5350	5340	228
334	20230731	150500	4599781730	5340	5320	5350	5320	8501
335	20230731	150400	4554519900	5320	5310	5320	5310	209
336	20230731	150300	4553408100	5320	5310	5320	5310	29
337	20230731	150200	4553253920	5320	5310	5320	5290	5587
338	20230731	150100	4523634200	5320	5320	5320	5320	10
339	20230731	150000	4523581000	5320	5320	5320	5320	249
340	20230731	145900	4522256320	5320	5320	5320	5320	1
341	20230731	145800	4522251000	5320	5320	5320	5320	99
342	20230731	145700	4521724320	5310	5310	5310	5310	4
343	20230731	145600	4521703080	5310	5300	5310	5300	3308
344	20230731	145500	4504137670	5310	5310	5310	5310	0
345	20230731	145400	4504137670	5310	5310	5310	5310	1
346	20230731	145300	4504132360	5300	5300	5300	5300	20
347	20230731	145200	4504026360	5300	5300	5300	5300	2478
348	20230731	145100	4490892960	5290	5290	5290	5290	4
349	20230731	145000	4490871800	5280	5290	5290	5280	522
350	20230731	144900	4488110980	5300	5290	5300	5280	1521
351	20230731	144800	4480062380	5290	5280	5290	5280	265
352	20230731	144700	4478660580	5290	5290	5290	5290	921
353	20230731	144600	4473788490	5290	5290	5290	5290	48
354	20230731	144500	4473534570	5320	5320	5320	5320	3
355	20230731	144400	4473518610	5310	5290	5310	5290	639
356	20230731	144300	4470125600	5310	5280	5310	5270	1002
357	20230731	144200	4464835630	5280	5280	5280	5280	0
358	20230731	144100	4464835630	5280	5280	5280	5280	0
359	20230731	144000	4464835630	5280	5310	5310	5280	6
360	20230731	143900	4464803800	5310	5310	5310	5310	2
361	20230731	143800	4464793180	5310	5290	5310	5280	3132
362	20230731	143700	4448171610	5300	5300	5300	5300	200
363	20230731	143600	4447111610	5280	5280	5280	5280	0
364	20230731	143500	4447111610	5280	5280	5280	5280	1853
365	20230731	143400	4437327770	5270	5270	5270	5270	227
366	20230731	143300	4436131480	5260	5260	5260	5260	1
367	20230731	143200	4436126220	5260	5260	5260	5260	0
368	20230731	143100	4436126220	5260	5260	5260	5260	0
369	20230731	143000	4436126220	5260	5260	5260	5260	7
370	20230731	142900	4436089400	5270	5270	5270	5270	0
371	20230731	142800	4436089400	5270	5270	5270	5270	0
372	20230731	142700	4436089400	5270	5270	5270	5270	0
373	20230731	142600	4436089400	5270	5270	5270	5270	2
374	20230731	142500	4436078860	5260	5260	5260	5260	47
375	20230731	142400	4435831640	5270	5260	5270	5260	598
376	20230731	142300	4432686120	5240	5240	5240	5240	276
377	20230731	142200	4431239880	5240	5240	5240	5240	372
378	20230731	142100	4429290600	5240	5260	5260	5240	1201
379	20230731	142000	4422997340	5260	5260	5260	5260	2
380	20230731	141900	4422986820	5260	5260	5260	5260	2
381	20230731	141800	4422976300	5240	5260	5260	5240	152
382	20230731	141700	4422179780	5240	5240	5240	5240	0
383	20230731	141600	4422179780	5240	5230	5240	5230	8
384	20230731	141500	4422137910	5230	5280	5280	5230	4374
385	20230731	141400	4399185890	5270	5270	5270	5270	1
386	20230731	141300	4399180620	5280	5280	5280	5270	7
387	20230731	141200	4399143670	5260	5260	5260	5260	572
388	20230731	141100	4396134950	5260	5280	5280	5260	201
389	20230731	141000	4395077670	5270	5270	5280	5270	503
390	20230731	140900	4392426840	5260	5280	5280	5260	184
391	20230731	140800	4391457650	5280	5270	5280	5260	6
392	20230731	140700	4391426010	5260	5260	5260	5260	0
393	20230731	140600	4391426010	5260	5260	5260	5260	56
394	20230731	140500	4391131450	5260	5260	5270	5260	355
395	20230731	140400	4389262650	5260	5270	5270	5260	1597
396	20230731	140300	4380859550	5280	5290	5290	5280	1769
397	20230731	140200	4371515640	5300	5300	5300	5300	0
398	20230731	140100	4371515640	5300	5300	5300	5300	6290
399	20230731	140000	4338178640	5320	5300	5320	5300	2021
400	20230731	135900	4327467320	5300	5310	5310	5300	4172
401	20230731	135800	4305347870	5310	5310	5310	5310	214
402	20230731	135700	4304211530	5320	5320	5320	5320	2000
403	20230731	135600	4293571530	5330	5330	5330	5310	123
404	20230731	135500	4292916220	5340	5340	5340	5340	1010
405	20230731	135400	4287522820	5340	5340	5350	5340	2625
406	20230731	135300	4273486370	5330	5320	5330	5320	227
407	20230731	135200	4272278530	5310	5300	5310	5280	3026
408	20230731	135100	4256217230	5300	5300	5300	5300	272
409	20230731	135000	4254775630	5300	5290	5300	5290	26
410	20230731	134900	4254638040	5290	5290	5290	5290	426
411	20230731	134800	4252384500	5300	5280	5300	5270	370
412	20230731	134700	4250431710	5280	5280	5280	5280	317
413	20230731	134600	4248757950	5280	5290	5290	5280	158
414	20230731	134500	4247923620	5290	5300	5300	5290	880
415	20230731	134400	4243260550	5300	5300	5310	5300	218
416	20230731	134300	4242104790	5310	5310	5310	5310	22
417	20230731	134200	4241987970	5320	5320	5320	5320	109
418	20230731	134100	4241408090	5300	5310	5310	5300	15
419	20230731	134000	4241328580	5310	5340	5340	5310	62
420	20230731	133900	4240998100	5300	5310	5310	5300	115
421	20230731	133800	4240387860	5310	5310	5310	5310	66
422	20230731	133700	4240037400	5300	5310	5310	5300	3442
423	20230731	133600	4221793440	5310	5310	5310	5310	853
424	20230731	133500	4217264010	5310	5310	5310	5310	786
425	20230731	133400	4213090350	5310	5320	5320	5310	601
426	20230731	133300	4209894710	5310	5320	5320	5310	1001
427	20230731	133200	4204569540	5320	5320	5320	5320	509
428	20230731	133100	4201861660	5320	5330	5330	5320	680
429	20230731	133000	4198241280	5350	5360	5360	5350	842
430	20230731	132900	4193728580	5360	5330	5360	5330	1399
431	20230731	132800	4186237280	5340	5330	5340	5320	83
432	20230731	132700	4185794890	5320	5320	5320	5320	1
433	20230731	132600	4185789570	5320	5320	5320	5320	0
434	20230731	132500	4185789570	5320	5320	5320	5320	35
435	20230731	132400	4185603370	5320	5290	5320	5290	6254
436	20230731	132300	4152451400	5290	5290	5290	5290	148
437	20230731	132200	4151668480	5280	5280	5290	5280	729
438	20230731	132100	4147818410	5290	5310	5310	5290	1944
439	20230731	132000	4137517790	5310	5310	5310	5310	129
440	20230731	131900	4136832800	5320	5320	5320	5320	101
441	20230731	131800	4136295480	5320	5320	5320	5320	199
442	20230731	131700	4135236800	5320	5320	5320	5320	16
443	20230731	131600	4135151680	5320	5320	5320	5310	172
444	20230731	131500	4134237250	5320	5360	5360	5320	105
445	20230731	131400	4133674650	5360	5350	5360	5350	2076
446	20230731	131300	4122557850	5370	5310	5370	5310	15829
447	20230731	131200	4038235800	5290	5310	5310	5290	675
448	20230731	131100	4034660200	5310	5310	5310	5310	92
449	20230731	131000	4034171680	5320	5280	5320	5280	824
450	20230731	130900	4029798760	5270	5280	5280	5250	1596
451	20230731	130800	4021406910	5280	5290	5310	5280	1443
452	20230731	130700	4013756850	5300	5300	5300	5270	2223
453	20230731	130600	4002021390	5300	5280	5310	5280	1858
454	20230731	130500	3992175710	5260	5270	5270	5260	166
455	20230731	130400	3991301880	5240	5280	5290	5240	990
456	20230731	130300	3986082960	5310	5290	5310	5290	696
457	20230731	130200	3982391200	5300	5290	5310	5290	1162
458	20230731	130100	3976228610	5290	5290	5290	5290	110
459	20230731	130000	3975646710	5290	5260	5300	5260	949
460	20230731	125900	3970632990	5280	5280	5290	5260	3183
461	20230731	125800	3953823250	5240	5240	5250	5240	818
462	20230731	125700	3949536130	5240	5260	5260	5230	2641
463	20230731	125600	3935677290	5250	5260	5260	5250	946
464	20230731	125500	3930709650	5250	5290	5300	5250	905
465	20230731	125400	3925940840	5300	5300	5300	5250	1143
466	20230731	125300	3919893170	5250	5240	5290	5240	335
467	20230731	125200	3918128470	5220	5240	5240	5210	6410
468	20230731	125100	3884646720	5240	5270	5300	5240	5628
469	20230731	125000	3855058110	5270	5290	5300	5270	2679
470	20230731	124900	3840923310	5270	5290	5300	5260	2438
471	20230731	124800	3828058600	5290	5290	5300	5280	3384
472	20230731	124700	3810160340	5280	5320	5330	5280	11896
473	20230731	124600	3747024460	5330	5340	5340	5330	6212
474	20230731	124500	3713906690	5340	5320	5380	5320	9756
475	20230731	124400	3661622040	5320	5340	5360	5320	3059
476	20230731	124300	3645318740	5360	5380	5390	5330	9461
477	20230731	124200	3594615530	5350	5340	5380	5320	10240
478	20230731	124100	3539812450	5350	5350	5370	5310	8380
479	20230731	124000	3495070260	5320	5310	5360	5300	8327
480	20230731	123900	3450817430	5340	5390	5390	5310	18416
481	20230731	123800	3352404820	5370	5360	5400	5360	20236
482	20230731	123700	3243489210	5370	5340	5370	5330	6978
483	20230731	123600	3206110170	5330	5360	5380	5330	12266
484	20230731	123500	3140350070	5360	5340	5380	5320	45382
485	20230731	123400	2897592050	5330	5330	5330	5330	0
486	20230731	123300	2897592050	5330	5330	5330	5330	0
487	20230731	123200	2897592050	5330	5320	5330	5320	4537
488	20230731	123100	2873410930	5320	5310	5320	5290	4662
489	20230731	123000	2848644080	5310	5310	5310	5280	2678
490	20230731	122900	2834427690	5310	5310	5320	5280	17704
491	20230731	122800	2740609590	5310	5310	5310	5300	4460
492	20230731	122700	2716928830	5300	5290	5310	5290	5331
493	20230731	122600	2688674290	5300	5290	5300	5290	2712
494	20230731	122500	2674318330	5290	5280	5290	5280	3577
495	20230731	122400	2655415660	5280	5260	5280	5260	1918
496	20230731	122300	2645308520	5260	5260	5260	5260	554
497	20230731	122200	2642394480	5260	5260	5260	5260	3
498	20230731	122100	2642378700	5270	5240	5270	5240	1021
499	20230731	122000	2637028060	5240	5240	5240	5240	365
500	20230731	121900	2635115460	5240	5260	5260	5240	1356
501	20230731	121800	2628002070	5270	5270	5270	5270	95
502	20230731	121700	2627501420	5230	5270	5270	5230	1159
503	20230731	121600	2621396290	5260	5250	5270	5250	1010
504	20230731	121500	2616088240	5260	5250	5260	5250	910
505	20230731	121400	2611305210	5250	5230	5250	5230	576
506	20230731	121300	2608282730	5250	5250	5250	5250	190
507	20230731	121200	2607285230	5250	5240	5250	5240	40
508	20230731	121100	2607075270	5240	5240	5240	5240	12
509	20230731	121000	2607012390	5240	5240	5240	5240	40
510	20230731	120900	2606802790	5250	5210	5250	5210	25
511	20230731	120800	2606671740	5250	5250	5250	5250	0
512	20230731	120700	2606671740	5250	5250	5250	5250	41
513	20230731	120600	2606456490	5250	5250	5250	5250	1
514	20230731	120500	2606451240	5210	5210	5210	5210	0
515	20230731	120400	2606451240	5210	5240	5240	5210	3250
516	20230731	120300	2589475770	5240	5240	5240	5240	0
517	20230731	120200	2589475770	5240	5240	5240	5240	0
518	20230731	120100	2589475770	5240	5240	5240	5240	150
519	20230731	120000	2588689770	5240	5240	5240	5240	0
520	20230731	115900	2588689770	5240	5250	5250	5240	104
521	20230731	115800	2588143910	5250	5250	5250	5250	123
522	20230731	115700	2587498160	5250	5250	5250	5250	153
523	20230731	115600	2586694910	5240	5240	5240	5240	600
524	20230731	115500	2583550910	5230	5230	5230	5230	2
525	20230731	115400	2583540450	5230	5240	5240	5230	1614
526	20230731	115300	2575097090	5230	5230	5230	5230	1000
527	20230731	115200	2569867090	5220	5220	5220	5220	917
528	20230731	115100	2565080350	5220	5220	5220	5220	201
529	20230731	115000	2564031130	5220	5220	5220	5220	517
530	20230731	114900	2561332390	5220	5220	5220	5220	40
531	20230731	114800	2561123590	5230	5230	5230	5230	972
532	20230731	114700	2556040030	5230	5220	5230	5220	11
533	20230731	114600	2555982550	5220	5220	5220	5220	0
534	20230731	114500	2555982550	5220	5210	5220	5210	16
535	20230731	114400	2555899180	5210	5210	5210	5210	546
536	20230731	114300	2553054520	5210	5210	5210	5210	20
537	20230731	114200	2552950320	5200	5210	5210	5200	505
538	20230731	114100	2550324310	5200	5230	5230	5200	8666
539	20230731	114000	2505171360	5230	5240	5240	5230	2550
540	20230731	113900	2491818390	5250	5250	5250	5250	351
541	20230731	113800	2489975640	5250	5250	5250	5250	1
542	20230731	113700	2489970390	5250	5260	5260	5250	493
543	20230731	113600	2487379520	5270	5270	5270	5270	291
544	20230731	113500	2485845950	5270	5270	5270	5260	455
545	20230731	113400	2483448350	5260	5250	5260	5250	1572
546	20230731	113300	2475181630	5240	5260	5260	5240	318
547	20230731	113200	2473515170	5260	5250	5260	5250	42
548	20230731	113100	2473294660	5240	5240	5240	5240	0
549	20230731	113000	2473294660	5240	5240	5240	5240	2
550	20230731	112900	2473284180	5260	5260	5260	5260	50
551	20230731	112800	2473021180	5230	5230	5260	5230	14140
552	20230731	112700	2398874560	5230	5230	5230	5230	2128
553	20230731	112600	2387745120	5230	5230	5230	5230	1
554	20230731	112500	2387739890	5210	5210	5210	5210	9
555	20230731	112400	2387693000	5230	5230	5230	5230	1219
556	20230731	112300	2381317630	5230	5220	5230	5220	5777
557	20230731	112200	2351161560	5200	5200	5200	5200	100
558	20230731	112100	2350641560	5210	5210	5210	5210	592
559	20230731	112000	2347557240	5220	5220	5220	5220	0
560	20230731	111900	2347557240	5220	5220	5220	5220	1
561	20230731	111800	2347552020	5210	5210	5210	5210	86
562	20230731	111700	2347103960	5210	5210	5210	5210	531
563	20230731	111600	2344337450	5210	5210	5210	5210	21
564	20230731	111500	2344228040	5210	5210	5210	5210	442
565	20230731	111400	2341925220	5210	5220	5220	5200	2076
566	20230731	111300	2331111720	5230	5230	5230	5230	0
567	20230731	111200	2331111720	5230	5230	5230	5230	33
568	20230731	111100	2330939130	5210	5210	5210	5210	0
569	20230731	111000	2330939130	5210	5210	5210	5210	0
570	20230731	110900	2330939130	5210	5240	5240	5210	101
571	20230731	110800	2330409920	5210	5230	5230	5210	9360
572	20230731	110700	2281534900	5240	5250	5250	5240	120
573	20230731	110600	2280905900	5250	5250	5250	5250	3613
574	20230731	110500	2261937650	5250	5250	5260	5250	913
575	20230731	110400	2257138720	5250	5250	5250	5250	211
576	20230731	110300	2256030970	5260	5270	5270	5260	324
577	20230731	110200	2254326430	5280	5280	5280	5280	102
578	20230731	110100	2253787870	5280	5280	5280	5280	3212
579	20230731	110000	2236828510	5260	5280	5280	5260	1689
580	20230731	105900	2227940590	5270	5260	5270	5260	3600
581	20230731	105800	2208976690	5250	5270	5270	5250	645
582	20230731	105700	2205581440	5270	5220	5270	5220	3484
583	20230731	105600	2187292690	5230	5220	5230	5220	4210
584	20230731	105500	2165283500	5210	5220	5220	5210	1612
585	20230731	105400	2156884520	5220	5220	5220	5220	115
586	20230731	105300	2156284220	5220	5220	5220	5220	501
587	20230731	105200	2153669000	5210	5210	5210	5210	0
588	20230731	105100	2153669000	5210	5230	5240	5210	1494
589	20230731	105000	2145867550	5240	5240	5240	5230	4219
590	20230731	104900	2123772160	5240	5230	5240	5230	1271
591	20230731	104800	2117124620	5240	5220	5240	5220	1054
592	20230731	104700	2111611740	5230	5240	5240	5220	838
593	20230731	104600	2107223900	5250	5250	5250	5250	167
594	20230731	104500	2106347150	5250	5260	5270	5250	1106
595	20230731	104400	2100537620	5250	5260	5260	5250	1145
596	20230731	104300	2094524530	5260	5250	5270	5250	1462
597	20230731	104200	2086833210	5250	5250	5260	5230	3096
598	20230731	104100	2070574540	5260	5230	5260	5230	7068
599	20230731	104000	2033492220	5230	5210	5240	5200	1630
600	20230731	103900	2024986580	5210	5240	5240	5210	3328
601	20230731	103800	2007585750	5240	5240	5240	5240	92
602	20230731	103700	2007103670	5240	5240	5250	5200	833
603	20230731	103600	2002758270	5240	5210	5250	5200	2475
604	20230731	103500	1989796630	5250	5240	5250	5210	8835
605	20230731	103400	1943504270	5230	5190	5240	5190	9045
606	20230731	103300	1896373730	5220	5200	5220	5190	2951
607	20230731	103200	1881029430	5200	5200	5200	5200	10
608	20230731	103100	1880977430	5210	5210	5210	5190	4274
609	20230731	103000	1858783150	5210	5190	5240	5190	26759
610	20230731	102900	1719586420	5190	5180	5190	5180	1030
611	20230731	102800	1714250920	5160	5160	5160	5160	4
612	20230731	102700	1714230280	5190	5190	5190	5190	303
613	20230731	102600	1712657710	5180	5170	5180	5170	1912
614	20230731	102500	1702755720	5160	5140	5160	5140	1166
615	20230731	102400	1696761200	5160	5160	5160	5160	0
616	20230731	102300	1696761200	5160	5190	5190	5160	105
617	20230731	102200	1696219340	5190	5190	5190	5160	764
618	20230731	102100	1692272330	5190	5180	5190	5160	1306
619	20230731	102000	1685494460	5180	5180	5180	5180	2
620	20230731	101900	1685484100	5180	5190	5190	5180	265
621	20230731	101800	1684109850	5190	5140	5190	5140	12108
622	20230731	101700	1621508400	5140	5140	5140	5140	114
623	20230731	101600	1620922440	5140	5130	5140	5130	10
624	20230731	101500	1620871110	5130	5090	5130	5090	111
625	20230731	101400	1620302200	5090	5090	5090	5090	9
626	20230731	101300	1620256390	5090	5090	5090	5090	50
627	20230731	101200	1620001890	5120	5120	5120	5120	105
628	20230731	101100	1619464290	5120	5120	5120	5120	5
629	20230731	101000	1619438690	5090	5130	5130	5090	382
630	20230731	100900	1617494270	5120	5120	5120	5120	188
631	20230731	100800	1616531710	5090	5090	5090	5090	46
632	20230731	100700	1616297570	5120	5100	5130	5100	1792
633	20230731	100600	1607156060	5120	5120	5120	5120	128
634	20230731	100500	1606500700	5120	5100	5120	5100	91
635	20230731	100400	1606036580	5100	5100	5100	5100	20
636	20230731	100300	1605934580	5120	5100	5120	5100	4851
637	20230731	100200	1581194260	5110	5110	5110	5110	95
638	20230731	100100	1580708810	5110	5130	5130	5100	732
639	20230731	100000	1576973680	5100	5130	5130	5100	5125
640	20230731	095900	1550824920	5110	5110	5120	5110	1239
641	20230731	095800	1544490820	5140	5140	5150	5110	2487
642	20230731	095700	1531734270	5140	5170	5170	5140	5510
643	20230731	095600	1503348360	5150	5150	5170	5150	4389
644	20230731	095500	1480681950	5150	5140	5150	5140	3919
645	20230731	095400	1460510930	5100	5090	5100	5080	591
646	20230731	095300	1457502770	5090	5090	5090	5080	1382
647	20230731	095200	1450468400	5090	5090	5090	5090	139
648	20230731	095100	1449760890	5080	5080	5080	5080	117
649	20230731	095000	1449166530	5090	5090	5090	5090	825
650	20230731	094900	1444967280	5100	5100	5100	5100	23
651	20230731	094800	1444849980	5100	5120	5120	5100	1859
652	20230731	094700	1435344280	5120	5110	5150	5110	651
653	20230731	094600	1432010730	5120	5120	5120	5120	1220
654	20230731	094500	1425764330	5120	5100	5120	5090	1535
655	20230731	094400	1417932590	5090	5110	5110	5090	297
656	20230731	094300	1416419560	5110	5090	5110	5090	2129
657	20230731	094200	1405582390	5130	5110	5150	5080	3230
658	20230731	094100	1389132960	5160	5170	5180	5150	2452
659	20230731	094000	1376496250	5170	5130	5180	5090	8982
660	20230731	093900	1330118920	5090	5060	5150	5050	18816
661	20230731	093800	1233789080	5090	5090	5090	5090	430
662	20230731	093700	1231600380	5090	5050	5090	5030	2958
663	20230731	093600	1216703630	5040	5030	5050	5030	266
664	20230731	093500	1215362800	5020	5050	5060	5020	67
665	20230731	093400	1215026000	5050	5020	5050	5010	2541
666	20230731	093300	1202257770	5030	5100	5100	5030	7540
667	20230731	093200	1164180650	5100	5100	5110	5060	13118
668	20230731	093100	1097419450	5100	5070	5100	5050	3931
669	20230731	093000	1077422760	5090	5070	5090	5050	2306
670	20230731	092900	1065755250	5080	5090	5100	5080	4501
671	20230731	092800	1042849060	5090	5080	5090	5050	4739
672	20230731	092700	1018795120	5080	5080	5080	5050	583
673	20230731	092600	1015834440	5080	5090	5090	5050	1994
674	20230731	092500	1005706400	5090	5080	5100	5080	4093
675	20230731	092400	984893010	5060	5040	5090	5040	955
676	20230731	092300	980041980	5070	5120	5120	5040	8178
677	20230731	092200	938580460	5120	5080	5120	5070	4049
678	20230731	092100	917884290	5100	5110	5110	5060	6114
679	20230731	092000	886844280	5110	5120	5120	5060	7311
680	20230731	091900	849568460	5120	5130	5130	5080	6247
681	20230731	091800	817655030	5130	5190	5200	5060	15776
682	20230731	091700	736275480	5200	5120	5200	5100	28710
683	20230731	091600	587771790	5110	5050	5120	5000	21447
684	20230731	091500	479442620	5050	5010	5060	4995	31870
685	20230731	091400	319087785	5010	4965	5020	4955	15348
686	20230731	091300	242500055	4965	4940	4965	4925	9350
687	20230731	091200	196172875	4940	4915	4940	4915	1974
688	20230731	091100	186460275	4915	4915	4930	4915	2464
689	20230731	091000	174346265	4915	4915	4925	4915	131
690	20230731	090900	173702020	4925	4925	4925	4925	2
691	20230731	090800	173692170	4930	4915	4930	4875	4272
692	20230731	090700	152765240	4915	4915	4915	4915	996
693	20230731	090600	147869900	4910	4905	4910	4905	501
694	20230731	090500	145410040	4875	4880	4915	4875	322
695	20230731	090400	143836655	4915	4915	4920	4865	2917
696	20230731	090300	129610750	4920	4905	4920	4860	7753
697	20230731	090200	91775930	4905	4900	4910	4865	4363
698	20230731	090100	70417080	4900	4880	4910	4845	5568
699	20230731	090000	43179120	4880	4850	4880	4805	8911